Franklin Covey - 33 Year Stock Price History | FC
Historical daily share price chart and data for Franklin Covey since 1992 adjusted for splits and dividends. The latest closing stock price for Franklin Covey as of January 31, 2025 is 37.91.
- The all-time high Franklin Covey stock closing price was 53.83 on August 15, 2022.
- The Franklin Covey 52-week high stock price is 44.45, which is 17.3% above the current share price.
- The Franklin Covey 52-week low stock price is 28.99, which is 23.5% below the current share price.
- The average Franklin Covey stock price for the last 52 weeks is 38.44.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Franklin Covey Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
34.6365 |
36.3900 |
37.9100 |
30.3800 |
37.9100 |
0.88% |
| 2024 |
38.9806 |
40.7200 |
44.0900 |
33.9300 |
37.5800 |
-13.67% |
| 2023 |
41.7903 |
48.2200 |
49.1400 |
34.9500 |
43.5300 |
-6.93% |
| 2022 |
46.1260 |
47.3200 |
53.8300 |
34.7800 |
46.7700 |
0.88% |
| 2021 |
35.0799 |
22.4100 |
50.3200 |
22.4100 |
46.3600 |
108.17% |
| 2020 |
22.1776 |
31.8400 |
35.5200 |
13.1500 |
22.2700 |
-30.90% |
| 2019 |
31.8231 |
21.7400 |
39.6800 |
21.7100 |
32.2300 |
44.33% |
| 2018 |
25.3441 |
22.3500 |
30.4500 |
20.6100 |
22.3300 |
7.61% |
| 2017 |
19.1367 |
20.5500 |
22.1000 |
15.9500 |
20.7500 |
2.98% |
| 2016 |
17.0350 |
16.7500 |
22.0000 |
13.8600 |
20.1500 |
20.37% |
| 2015 |
17.6731 |
19.6000 |
20.6900 |
14.0500 |
16.7400 |
-13.53% |
| 2014 |
19.8991 |
19.8100 |
22.7400 |
18.2900 |
19.3600 |
-2.62% |
| 2013 |
15.7998 |
13.0600 |
20.7500 |
12.6700 |
19.8800 |
54.11% |
| 2012 |
10.2258 |
8.7800 |
12.9700 |
8.1600 |
12.9000 |
52.30% |
| 2011 |
8.7881 |
8.7500 |
12.0300 |
6.6300 |
8.4700 |
-1.40% |
| 2010 |
7.1444 |
6.2300 |
9.4900 |
5.2400 |
8.5900 |
36.35% |
| 2009 |
5.2517 |
5.3600 |
7.0100 |
3.3800 |
6.3000 |
4.13% |
| 2008 |
7.2916 |
7.7800 |
9.2500 |
4.2400 |
6.0500 |
-23.51% |
| 2007 |
7.6103 |
6.9800 |
8.9900 |
6.5200 |
7.9100 |
13.00% |
| 2006 |
6.8334 |
6.4200 |
9.7000 |
4.9800 |
7.0000 |
10.76% |
| 2005 |
5.3660 |
2.4500 |
7.8500 |
2.2500 |
6.3200 |
159.02% |
| 2004 |
2.3130 |
2.7800 |
2.9200 |
1.6400 |
2.4400 |
-12.86% |
| 2003 |
1.2638 |
1.3000 |
2.9500 |
0.6600 |
2.8000 |
141.38% |
| 2002 |
2.4811 |
6.0800 |
6.1000 |
0.9000 |
1.1600 |
-80.76% |
| 2001 |
6.1432 |
7.0000 |
9.0000 |
2.1000 |
6.0300 |
-19.60% |
| 2000 |
7.9553 |
7.5600 |
10.4400 |
6.5000 |
7.5000 |
3.45% |
| 1999 |
9.4286 |
17.1300 |
17.6300 |
6.0630 |
7.2500 |
-56.72% |
| 1998 |
20.7707 |
22.3100 |
25.7500 |
16.4400 |
16.7500 |
-23.86% |
| 1997 |
23.3223 |
20.7500 |
28.2500 |
20.2500 |
22.0000 |
4.76% |
| 1996 |
21.7368 |
20.3800 |
28.5000 |
17.3800 |
21.0000 |
7.69% |
| 1995 |
27.3171 |
29.3800 |
35.7500 |
18.0000 |
19.5000 |
-34.74% |
| 1994 |
35.3806 |
32.8800 |
40.3800 |
27.8800 |
29.8800 |
-14.63% |
| 1993 |
25.4848 |
20.0000 |
35.0000 |
19.1200 |
35.0000 |
76.06% |
| Sector |
Industry |
Market Cap |
Revenue |
| Business Services |
Consulting Services |
$0.484B |
$0.287B |
|
Franklin Covey Co. is an international learning and performance solutions company dedicated to increasing the effectiveness of individuals and organizations. They provide consulting services, training and education programs, educational materials, publications, assessment and measurement tools, implementation processes, application tools and products designed to empower individuals and organizations to become more effective.
|
